Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Toll Brothers, Inc. Common Stock (TOL)

144.49
-2.58 (-1.75%)
NYSE · Last Trade: Feb 2nd, 2:28 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Toll Brothers, Inc. Common Stock (TOL)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026145.07146.49142.67144.491,012,533144.49
1/29/2026144.99148.23143.43147.071,156,890147.07
1/28/2026143.23147.87142.55144.99994,695144.99
1/27/2026143.05144.01141.72143.071,210,211143.07
1/26/2026145.22145.53143.19143.94896,709143.94
1/23/2026147.37148.02144.01144.92798,376144.92
1/22/2026149.30151.10146.44147.561,291,614147.56
1/21/2026144.89150.51143.75148.541,091,318148.54
1/20/2026144.55146.71142.65143.871,154,257143.87
1/16/2026148.53150.59145.62146.681,098,270146.68
1/15/2026145.69149.28144.39149.041,262,202149.04
1/14/2026147.90149.35144.02144.921,854,193144.92
1/13/2026147.76149.80147.00148.811,520,141148.81
1/12/2026144.89149.24143.17146.952,015,034146.95
1/09/2026138.46146.50137.91145.382,490,669145.38
1/08/2026133.63138.12132.76135.561,582,822135.31
1/07/2026137.21139.01133.42134.801,223,853134.55
1/06/2026135.00136.37132.56136.09745,622135.84
1/05/2026134.50137.60134.25136.15716,943135.90
1/02/2026135.21136.13133.87135.58792,250135.33
12/31/2025136.13136.68135.19135.22596,728134.97
12/30/2025137.49137.95135.46136.60537,108136.35
12/29/2025139.12139.69136.73137.94611,471137.69
12/26/2025139.52140.24138.04139.12462,106138.86
12/24/2025138.19139.74137.55139.58444,506139.32
12/23/2025139.64140.68137.75138.29780,262138.03
12/22/2025139.14140.64138.86139.66795,923139.40
12/19/2025137.98140.06136.38139.793,486,827139.53
12/18/2025142.11143.88139.29139.491,353,277139.23
12/17/2025136.55141.22135.84139.161,299,357138.90
12/16/2025141.08141.80137.46138.671,132,910138.41
12/15/2025140.23141.70139.08140.461,441,141140.20
12/12/2025140.17141.05138.35139.151,326,325138.89
12/11/2025139.77141.58139.05139.821,312,173139.56
12/10/2025133.26139.27133.26138.642,643,081138.38
12/09/2025129.45135.88128.20132.983,046,573132.74
12/08/2025139.60139.60135.65136.202,318,115135.95
12/05/2025140.73142.25138.93138.941,043,245138.68
12/04/2025144.62145.01140.13141.061,330,097140.80
12/03/2025139.50143.55139.50142.711,235,029142.45
12/02/2025139.37140.20137.78139.10843,389138.84
12/01/2025137.46141.33136.76139.88835,194139.62
11/28/2025140.72140.72139.03139.83376,057139.57
11/26/2025137.93141.23137.74140.511,015,173140.25
11/25/2025131.44138.84131.30138.351,297,353138.09
11/24/2025131.63131.63130.07130.35981,348130.11
11/21/2025127.26133.04127.26131.631,550,474131.39
11/20/2025126.99128.96124.76126.251,220,393126.02
11/19/2025127.13127.41125.03126.35864,648126.12
11/18/2025125.08126.95123.90126.38932,512126.15
11/17/2025129.63129.88126.30126.681,454,973126.45
11/14/2025131.75133.33130.13130.341,062,388130.10
11/13/2025134.30136.06131.64131.89815,715131.65
11/12/2025135.82137.25134.50135.58725,487135.33
11/11/2025135.59136.37134.10135.65556,929135.40
11/10/2025133.99135.51132.50134.25749,781134.00
11/07/2025132.11133.90131.00133.78900,430133.53
11/06/2025134.07134.07131.84132.66654,265132.41
11/05/2025133.83135.13131.80133.65742,260133.40
11/04/2025131.72134.49131.50133.68987,522133.43
11/03/2025133.72134.31131.90133.31948,341133.06